|
 RENTOKIL INITIAL - [Ticker: RTO.L] |     | | Última Transacción | 327,000 | Hora de Cotización | 2018-12-05 - 00:00:00 | | Variación | --9.90 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 335,600 | Mínimo | 326,600 | | Volumen | 2.866.655 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 336,900 | PER | 0,00% | | Apertura | 335,400 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para RTO.L desde 2000-01-01 hasta 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-04-19 | 185,25 | 7.562.300 | 186,25 | 182,25 | 185,00 | 00:00:00 | | 2004-04-20 | 186,00 | 4.601.800 | 189,75 | 185,25 | 187,00 | 00:00:00 | | 2004-04-21 | 187,75 | 3.940.400 | 188,75 | 184,00 | 184,00 | 00:00:00 | | 2004-04-22 | 191,00 | 7.554.800 | 192,25 | 186,75 | 186,75 | 00:00:00 | | 2004-04-23 | 190,50 | 5.480.000 | 192,00 | 190,00 | 190,25 | 00:00:00 | | 2004-04-26 | 192,50 | 4.527.800 | 193,75 | 188,25 | 188,25 | 00:00:00 | | 2004-04-27 | 195,25 | 8.367.400 | 197,00 | 191,00 | 191,25 | 00:00:00 | | 2004-04-28 | 190,25 | 7.143.900 | 195,50 | 189,50 | 195,50 | 00:00:00 | | 2004-04-29 | 188,25 | 8.077.600 | 191,75 | 186,75 | 189,00 | 00:00:00 | | 2004-04-30 | 188,00 | 5.177.900 | 189,50 | 187,25 | 187,75 | 00:00:00 | | 2004-05-03 | 188,00 | 0 | 188,00 | 188,00 | 188,00 | 00:00:00 | | 2004-05-04 | 190,00 | 7.184.900 | 191,50 | 189,75 | 190,25 | 00:00:00 | | 2004-05-05 | 186,75 | 8.021.200 | 187,50 | 184,75 | 185,00 | 00:00:00 | | 2004-05-06 | 182,75 | 8.515.100 | 187,00 | 182,25 | 187,00 | 00:00:00 | | 2004-05-07 | 181,00 | 7.266.600 | 184,75 | 180,50 | 184,75 | 00:00:00 | | 2004-05-10 | 178,00 | 7.960.100 | 180,00 | 177,50 | 180,00 | 00:00:00 | | 2004-05-11 | 181,00 | 7.274.900 | 181,50 | 177,50 | 177,50 | 00:00:00 | | 2004-05-12 | 178,25 | 8.775.100 | 181,00 | 177,75 | 181,00 | 00:00:00 | | 2004-05-13 | 178,00 | 5.490.900 | 180,50 | 177,25 | 178,25 | 00:00:00 | | 2004-05-14 | 178,00 | 5.840.600 | 178,50 | 175,25 | 177,75 | 00:00:00 | | 2004-05-17 | 174,00 | 4.971.900 | 176,75 | 172,50 | 176,75 | 00:00:00 | | 2004-05-18 | 175,50 | 4.712.500 | 177,00 | 173,25 | 177,00 | 00:00:00 | | 2004-05-19 | 151,50 | 52.782.300 | 157,25 | 140,50 | 143,00 | 00:00:00 | | 2004-05-20 | 150,00 | 24.546.900 | 155,25 | 147,50 | 150,00 | 00:00:00 | | 2004-05-21 | 148,00 | 21.878.000 | 151,25 | 144,00 | 151,25 | 00:00:00 | | 2004-05-24 | 146,50 | 9.831.900 | 151,50 | 145,50 | 148,75 | 00:00:00 | | 2004-05-25 | 146,50 | 3.915.600 | 147,00 | 145,00 | 146,75 | 00:00:00 | | 2004-05-26 | 146,00 | 5.518.900 | 148,25 | 145,50 | 147,25 | 00:00:00 | | 2004-05-27 | 146,50 | 8.477.300 | 148,50 | 144,00 | 146,50 | 00:00:00 | | 2004-05-28 | 146,50 | 7.526.700 | 147,75 | 144,75 | 146,50 | 00:00:00 | | 2004-05-31 | 146,50 | 0 | 146,50 | 146,50 | 146,50 | 00:00:00 | | 2004-06-01 | 145,75 | 4.866.800 | 147,25 | 143,50 | 143,50 | 00:00:00 | | 2004-06-02 | 144,75 | 7.569.900 | 147,00 | 144,50 | 146,50 | 00:00:00 | | 2004-06-03 | 142,25 | 9.010.500 | 145,50 | 141,00 | 144,50 | 00:00:00 | | 2004-06-04 | 142,75 | 6.320.400 | 144,00 | 142,00 | 142,25 | 00:00:00 | | 2004-06-07 | 143,50 | 5.471.100 | 146,00 | 143,00 | 145,00 | 00:00:00 | | 2004-06-08 | 143,00 | 4.328.400 | 145,00 | 142,75 | 144,00 | 00:00:00 | | 2004-06-09 | 144,50 | 7.373.000 | 145,00 | 142,25 | 144,00 | 00:00:00 | | 2004-06-10 | 152,50 | 24.586.400 | 153,25 | 143,75 | 143,75 | 00:00:00 | | 2004-06-11 | 149,00 | 18.291.700 | 153,50 | 149,00 | 153,00 | 00:00:00 | | 2004-06-14 | 147,00 | 6.591.500 | 148,75 | 147,00 | 148,00 | 00:00:00 | | 2004-06-15 | 145,00 | 6.679.500 | 147,50 | 144,50 | 146,00 | 00:00:00 | | 2004-06-16 | 144,75 | 8.106.800 | 145,75 | 143,50 | 145,50 | 00:00:00 | | 2004-06-17 | 145,25 | 7.568.800 | 147,00 | 144,50 | 145,00 | 00:00:00 | | 2004-06-18 | 148,25 | 7.945.000 | 150,00 | 144,25 | 144,25 | 00:00:00 | | 2004-06-21 | 148,25 | 8.624.300 | 149,25 | 147,00 | 148,00 | 00:00:00 | | 2004-06-22 | 148,25 | 11.625.400 | 149,25 | 148,00 | 149,00 | 00:00:00 | | 2004-06-23 | 144,75 | 9.130.500 | 149,50 | 144,50 | 148,50 | 00:00:00 | | 2004-06-24 | 148,25 | 13.264.400 | 148,75 | 145,00 | 145,00 | 00:00:00 | | 2004-06-25 | 147,75 | 8.982.600 | 151,00 | 146,75 | 148,00 | 00:00:00 | | 2004-06-28 | 146,50 | 3.386.600 | 149,00 | 145,00 | 145,00 | 00:00:00 | | 2004-06-29 | 147,25 | 6.599.800 | 147,50 | 143,50 | 146,00 | 00:00:00 | | 2004-06-30 | 144,50 | 7.900.300 | 147,25 | 143,75 | 147,25 | 00:00:00 | | 2004-07-01 | 143,50 | 6.162.600 | 146,75 | 143,00 | 145,00 | 00:00:00 | | 2004-07-02 | 142,75 | 4.691.800 | 144,50 | 142,75 | 143,75 | 00:00:00 | | 2004-07-05 | 142,00 | 4.603.900 | 143,50 | 141,00 | 143,50 | 00:00:00 | | 2004-07-06 | 141,25 | 5.280.400 | 143,00 | 138,75 | 143,00 | 00:00:00 | | 2004-07-07 | 141,25 | 7.806.900 | 142,50 | 140,50 | 142,00 | 00:00:00 | | 2004-07-08 | 140,50 | 5.596.900 | 142,00 | 139,25 | 140,75 | 00:00:00 | | 2004-07-09 | 140,50 | 10.074.100 | 141,25 | 140,00 | 140,50 | 00:00:00 | | 2004-07-12 | 140,00 | 5.679.300 | 141,00 | 139,00 | 139,00 | 00:00:00 | | 2004-07-13 | 140,50 | 3.139.600 | 141,25 | 139,75 | 140,75 | 00:00:00 | | 2004-07-14 | 140,00 | 6.748.000 | 140,75 | 138,00 | 139,00 | 00:00:00 | | 2004-07-15 | 136,00 | 13.998.800 | 139,00 | 135,75 | 139,00 | 00:00:00 | | 2004-07-16 | 138,25 | 5.021.500 | 138,50 | 136,00 | 136,75 | 00:00:00 | | 2004-07-19 | 139,50 | 6.652.700 | 139,75 | 137,00 | 137,00 | 00:00:00 | | 2004-07-20 | 140,50 | 18.723.600 | 142,25 | 138,50 | 139,50 | 00:00:00 | | 2004-07-21 | 143,00 | 11.108.300 | 143,75 | 140,75 | 142,50 | 00:00:00 | | 2004-07-22 | 142,00 | 6.988.900 | 142,50 | 140,00 | 141,50 | 00:00:00 | | 2004-07-23 | 143,75 | 8.374.500 | 144,00 | 141,75 | 141,75 | 00:00:00 | | 2004-07-26 | 142,50 | 9.332.400 | 143,75 | 142,00 | 143,75 | 00:00:00 | | 2004-07-27 | 143,00 | 9.475.000 | 145,25 | 142,00 | 145,00 | 00:00:00 | | 2004-07-28 | 143,25 | 7.969.600 | 144,00 | 142,00 | 144,00 | 00:00:00 | | 2004-07-29 | 142,75 | 7.759.300 | 144,75 | 141,50 | 144,75 | 00:00:00 | | 2004-07-30 | 142,00 | 5.222.100 | 143,25 | 142,00 | 143,00 | 00:00:00 | | 2004-08-02 | 142,75 | 9.897.200 | 144,25 | 142,00 | 142,75 | 00:00:00 | | 2004-08-03 | 143,50 | 5.263.600 | 144,25 | 142,00 | 144,25 | 00:00:00 | | 2004-08-04 | 142,50 | 1.969.300 | 144,25 | 142,00 | 143,00 | 00:00:00 | | 2004-08-05 | 148,50 | 9.872.000 | 150,00 | 143,50 | 143,50 | 00:00:00 | | 2004-08-06 | 146,25 | 9.881.500 | 150,00 | 145,50 | 148,00 | 00:00:00 | | 2004-08-09 | 145,50 | 6.407.700 | 149,25 | 144,75 | 147,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
